Luceco Plc【LUCE】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Luceco Plc (LUCE)

143.60

-2.40

(-1.64%)

마감 02 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-6	-4.01069518717	149.6	150	143	41071	146.00523976	DE
4	-11.4	-7.35483870968	155	160	143	190611	155.22424443	DE
12	18.2	14.5135566188	125.4	160	109.4	242315	140.14387243	DE
26	-10.2	-6.63198959688	153.8	167	109.4	294423	145.96525423	DE
52	-1.6	-1.10192837466	145.2	195	109.4	268090	151.93689929	DE
156	-114.4	-44.3410852713	258	258	64.5	311728	134.07159007	DE
260	33.6	30.5454545455	110	506	39	321011	181.58236939	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740763800	143.6	-2.4	-1.64	146	146	143	157532
1740677400	146	-0.8	-0.54	147	147	145.19999	62815
1740591000	146.8	0.8	0.55	150	150	145.19999	30553
1740504600	146	1	0.69	146	146	146	6457
1740418200	145	-1.6	-1.09	147	147	145	54177
1740159000	146.6	-0.8	-0.54	149.6	149.6	146.6	51351
1740072600	147.4	-2.4	-1.60	150	150.19999	146.8	55189
1739986200	149.8	-2.4	-1.58	148.6	150.19999	147.8	141880
1739899800	152.19999	4.6	3.12	147	152.19999	147	92067
1739813400	147.6	-2.4	-1.60	150	151.19999	146.19999	97196
1739554200	150	-0.2	-0.13	150	150.4	149.6	246810
1739467800	150.19999	-5.4	-3.47	159.8	159.8	150	101938
1739381400	155.6	-0.6	-0.38	156	157.4	154.4	112107
1739295000	156.19999	0.2	0.13	155	156.19999	154.8	186440
1739208600	156	-1.2	-0.76	160	160	155	414373
1738949400	157.19999	-0.8	-0.51	159	159.8	157	226721
1738863000	158	-0.2	-0.13	160	160	156.6	424999
1738776600	158.19999	0.2	0.13	160	160	155.6	796534
1738690200	158	1.2	0.77	152	158.6	152	164413
1738603800	156.8	-0.2	-0.13	155	158	154	270652
1738344600	157	-0.2	-0.13	155	160	155	275552
1738258200	157.19999	14.2	9.93	145	158.6	144.19999	1685924
1738171800	143	-0.2	-0.14	142	144	140	258950
1738085400	143.19999	1.2	0.85	142.8	144.6	141.8	99677
1737999000	142	3.6	2.60	139	144.8	139	194826
1737739800	138.4	-3.4	-2.40	140	140	137	154020
1737653400	141.8	16.6	13.26	131.19999	142.6	131.19999	1579753
1737567000	125.2	-2.2	-1.73	127.4	129.19999	125	305497
1737480600	127.4	1.4	1.11	125.2	128.4	125.2	459864
1737394200	126	3.6	2.94	122.8	127	122	337488
1737135000	122.4	3.4	2.86	118.2	123	118.2	250602
1737048600	119	2	1.71	115.6	119.8	115.6	164363
1736962200	117	1.2	1.04	116	117	114.4	170467
1736875800	115.8	-2.2	-1.86	115.2	117	114.2	324527
1736789400	118	2	1.72	116.8	118	116.4	210584
1736530200	116	-4.6	-3.81	120.2	121.8	109.4	527194
1736443800	120.6	0.6	0.50	120	121.8	120	155443
1736357400	120	-5.4	-4.31	128	128	120	91585
1736271000	125.4	-2	-1.57	127.2	127.2	125	36309
1736184600	127.4	-1.4	-1.09	128.19999	128.19999	127.4	110178
1735925400	128.8	-1.2	-0.92	128.19999	128.8	128	60258
1735839000	130	1.6	1.25	128.4	131.19999	128.4	107380
1735666200	128.4	-1.6	-1.23	128.19999	128.4	127.6	81419
1735579800	130	1.2	0.93	128.19999	130	128.19999	31781
1735320600	128.8	-2.2	-1.68	125	130.6	125	62743
1735061400	131	1.2	0.92	131.6	131.6	129.8	70191
1734975000	129.8	1.8	1.41	126	130	126	35951
1734715800	128	2	1.59	126.4	128	123.8	102245
1734629400	126	-4	-3.08	128.8	128.8	125.6	155413
1734543000	130	1.2	0.93	128.8	130	128.8	159142
1734456600	128.8	-1	-0.77	130	130	128.19999	78860
1734370200	129.8	1	0.78	129.8	130.19999	129.4	255063
1734111000	128.8	-0.4	-0.31	126.4	129.19999	126.4	148519
1734024600	129.19999	0	0.00	128	130.8	128	69184
1733938200	129.19999	-1	-0.77	129.4	130	128.4	104204
1733851800	130.19999	0.2	0.15	134.4	134.4	128	315838
1733765400	130	2	1.56	130	131	127.4	975156
1733506200	128	-1.8	-1.39	125.4	128	125.4	69127
1733419800	129.8	-0.2	-0.15	129.4	130	126.8	203472
1733333400	130	1	0.78	128.4	130	128.4	159791
1733247000	129	-1	-0.77	128.6	130	127	150670
1733160600	130	1.6	1.25	128.19999	130	128.19999	279234

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관